コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)	時価総額
[9267]	26/10/29	3,305	3,380	3,225	3,370	+70.0	+2.12	147,100	102,827,122,688
[9267]	26/10/28	3,385	3,400	3,300	3,300	-95.0	-2.80	88,800	100,691,247,104
[9267]	26/10/27	3,380	3,430	3,340	3,395	+10.0	+0.30	98,200	103,589,937,152
[9267]	26/10/26	3,345	3,390	3,310	3,385	+5.0	+0.15	75,100	103,284,809,728
[9267]	26/10/23	3,405	3,480	3,335	3,380	+15.0	+0.45	78,600	103,132,250,112
[9267]	26/10/22	3,380	3,410	3,325	3,365	-20.0	-0.59	76,400	102,674,563,072
[9267]	26/10/21	3,475	3,475	3,385	3,385	-90.0	-2.59	46,100	103,284,809,728
[9267]	26/10/20	3,480	3,500	3,440	3,475	-5.0	-0.14	56,700	106,030,940,160
[9267]	26/10/19	3,480	3,520	3,450	3,480	+10.0	+0.29	77,100	106,183,499,776
[9267]	26/10/16	3,425	3,495	3,420	3,470	+35.0	+1.02	68,700	105,878,372,352
[9267]	26/10/15	3,360	3,450	3,355	3,435	+85.0	+2.54	48,300	104,810,438,656
[9267]	26/10/14	3,385	3,415	3,345	3,350	-60.0	-1.76	56,800	102,216,876,032
[9267]	26/10/13	3,450	3,475	3,395	3,410	-45.0	-1.30	62,200	104,047,624,192
[9267]	26/10/09	3,460	3,495	3,445	3,455	+20.0	+0.58	33,900	105,420,685,312
[9267]	26/10/08	3,370	3,475	3,350	3,435	+35.0	+1.03	70,200	104,810,438,656
[9267]	26/10/07	3,435	3,475	3,395	3,400	-45.0	-1.31	53,600	103,742,496,768
[9267]	26/10/06	3,415	3,475	3,405	3,445	+30.0	+0.88	37,100	105,115,566,080
[9267]	26/10/05	3,400	3,425	3,370	3,415	-5.0	-0.15	39,100	104,200,183,808
[9267]	26/10/02	3,450	3,450	3,390	3,420	-40.0	-1.16	64,400	104,352,751,616
[9267]	26/10/01	3,415	3,485	3,380	3,460	+15.0	+0.44	77,600	105,573,253,120
[9267]	26/09/30	3,415	3,465	3,350	3,445	+30.0	+0.88	114,100	105,115,566,080
[9267]	26/09/29	3,430	3,430	3,390	3,415	-30.0	-0.87	64,900	104,200,183,808
[9267]	26/09/28	3,495	3,500	3,425	3,445	-30.0	-0.86	79,500	105,115,566,080
[9267]	26/09/25	3,495	3,575	3,465	3,475	-20.0	-0.57	87,400	106,030,940,160
[9267]	26/09/24	3,455	3,525	3,430	3,495	+25.0	+0.72	80,000	106,641,186,816
[9267]	26/09/18	3,485	3,490	3,455	3,470	-40.0	-1.14	64,500	105,878,372,352
[9267]	26/09/17	3,470	3,515	3,450	3,510	+70.0	+2.03	51,200	107,098,873,856
[9267]	26/09/16	3,465	3,500	3,415	3,440	-25.0	-0.72	84,000	104,962,998,272
[9267]	26/09/15	3,470	3,485	3,430	3,465	+20.0	+0.58	58,200	105,725,812,736
[9267]	26/09/14	3,470	3,525	3,425	3,445	0	+0.00	54,700	105,115,566,080
[9267]	26/09/11	3,445	3,480	3,380	3,445	-15.0	-0.43	106,900	105,115,566,080
[9267]	26/09/10	3,500	3,505	3,445	3,460	-50.0	-1.42	64,000	105,573,253,120
[9267]	26/09/09	3,550	3,585	3,505	3,510	-70.0	-1.96	49,200	106,981,695,488
[9267]	26/09/08	3,575	3,625	3,550	3,580	-15.0	-0.42	34,200	109,115,236,352
[9267]	26/09/07	3,630	3,665	3,590	3,595	-70.0	-1.91	41,900	109,572,423,680
[9267]	26/09/04	3,540	3,715	3,540	3,665	+115.0	+3.24	109,500	111,705,956,352
[9267]	26/09/03	3,600	3,600	3,525	3,550	-25.0	-0.70	102,100	108,200,861,696
[9267]	26/09/02	3,500	3,600	3,460	3,575	+45.0	+1.27	107,100	108,962,840,576
[9267]	26/09/01	3,640	3,695	3,525	3,530	-130.0	-3.55	113,700	107,591,278,592
[9267]	26/08/31	3,720	3,735	3,655	3,660	-45.0	-1.21	68,300	111,553,560,576
[9267]	26/08/28	3,655	3,715	3,640	3,705	+30.0	+0.82	45,500	112,925,122,560
[9267]	26/08/27	3,630	3,690	3,570	3,675	+45.0	+1.24	68,400	112,010,747,904
[9267]	26/08/26	3,700	3,715	3,630	3,630	-70.0	-1.89	47,600	110,639,194,112
[9267]	26/08/25	3,660	3,715	3,660	3,700	+20.0	+0.54	47,000	112,772,726,784
[9267]	26/08/24	3,740	3,795	3,675	3,680	-60.0	-1.60	58,900	112,163,143,680
[9267]	26/08/21	3,655	3,800	3,655	3,740	+45.0	+1.22	152,000	113,991,892,992
[9267]	26/08/20	3,670	3,705	3,625	3,695	+65.0	+1.79	61,100	112,620,331,008
[9267]	26/08/19	3,580	3,645	3,555	3,630	+35.0	+0.97	69,000	110,639,194,112
[9267]	26/08/18	3,525	3,630	3,475	3,595	+65.0	+1.84	75,500	109,572,423,680
[9267]	26/08/17	3,590	3,590	3,525	3,530	-60	-1.67	50,000	-
[9267]	26/08/14	3,525	3,590	3,510	3,590	+35	+0.98	48,200	-
[9267]	26/08/13	3,595	3,595	3,520	3,555	-35	-0.97	52,800	-
[9267]	26/08/12	3,530	3,610	3,510	3,590	+115	+3.31	86,100	-
[9267]	26/08/10	3,580	3,580	3,475	3,475	-135	-3.74	79,500	-
[9267]	26/08/07	3,640	3,665	3,600	3,610	-15	-0.41	59,700	-
[9267]	26/08/06	3,620	3,650	3,590	3,625	+45	+1.26	66,500	-
[9267]	26/08/05	3,605	3,620	3,545	3,580	-35	-0.97	53,100	-
[9267]	26/08/04	3,675	3,705	3,605	3,615	-100	-2.69	85,800	-
[9267]	26/08/03	3,735	3,790	3,565	3,715	-20	-0.54	107,800	-
[9267]	26/07/31	3,775	3,790	3,620	3,735	-35	-0.93	141,400	-
[9267]	26/07/30	4,140	4,155	3,720	3,770	-385	-9.27	193,000	-
[9267]	26/07/29	3,995	4,185	3,875	4,155	+140	+3.49	278,900	-
[9267]	26/07/28	3,990	4,045	3,925	4,015	+85	+2.16	147,300	-
[9267]	26/07/27	3,825	3,950	3,810	3,930	+150	+3.97	129,200	-
[9267]	26/07/24	3,700	3,815	3,700	3,780	+45	+1.20	79,600	-
[9267]	26/07/23	3,735	3,775	3,710	3,735	+40	+1.08	104,900	-
[9267]	26/07/22	3,710	3,720	3,655	3,695	-55	-1.47	59,100	-
[9267]	26/07/21	3,770	3,835	3,745	3,750	-20	-0.53	46,700	-
[9267]	26/07/17	3,765	3,855	3,750	3,770	+30	+0.80	58,800	-
[9267]	26/07/16	3,735	3,790	3,720	3,740	+5	+0.13	39,300	-
[9267]	26/07/15	3,805	3,825	3,720	3,735	-70	-1.84	51,200	-
[9267]	26/07/14	3,805	3,890	3,795	3,805	-5	-0.13	59,300	-
[9267]	26/07/13	3,830	3,860	3,770	3,810	+50	+1.33	61,300	-
[9267]	26/07/10	3,770	3,795	3,705	3,760	-45	-1.18	100,600	-
[9267]	26/07/09	3,850	3,855	3,750	3,805	-90	-2.31	96,600	-
[9267]	26/07/08	3,800	3,915	3,785	3,895	+130	+3.45	141,400	-
[9267]	26/07/07	3,630	3,875	3,620	3,765	+185	+5.17	190,900	-
[9267]	26/07/06	3,445	3,580	3,410	3,580	+160	+4.68	104,700	-
[9267]	26/07/03	3,405	3,445	3,390	3,420	+65	+1.94	102,000	-
[9267]	26/07/02	3,320	3,385	3,260	3,355	+65	+1.98	60,400	-
[9267]	26/07/01	3,375	3,375	3,270	3,290	-85	-2.52	64,700	-
[9267]	26/06/30	3,400	3,400	3,330	3,375	-20	-0.59	72,200	-
[9267]	26/06/29	3,320	3,405	3,320	3,395	+85	+2.57	120,600	-
[9267]	26/06/26	3,375	3,375	3,285	3,310	-65	-1.93	66,000	-
[9267]	26/06/25	3,420	3,425	3,335	3,375	+70	+2.12	107,000	-
[9267]	26/06/24	3,360	3,395	3,295	3,305	0	0.00	99,300	-
[9267]	26/06/23	3,235	3,315	3,215	3,305	+130	+4.09	74,100	-
[9267]	26/06/22	3,315	3,355	3,175	3,175	-160	-4.80	123,500	-
[9267]	26/06/19	3,340	3,395	3,300	3,335	-55	-1.62	60,100	-
[9267]	26/06/18	3,440	3,465	3,365	3,390	-75	-2.16	78,900	-
[9267]	26/06/17	3,420	3,495	3,420	3,465	+45	+1.32	88,000	-
[9267]	26/06/16	3,395	3,445	3,375	3,420	-20	-0.58	66,600	-
[9267]	26/06/15	3,395	3,495	3,395	3,440	+35	+1.03	46,300	-
[9267]	26/06/12	3,495	3,510	3,385	3,405	-90	-2.58	72,400	-
[9267]	26/06/11	3,460	3,510	3,425	3,495	+60	+1.75	81,400	-
[9267]	26/06/10	3,365	3,445	3,350	3,435	+85	+2.54	102,900	-
[9267]	26/06/09	3,335	3,380	3,305	3,350	+10	+0.30	63,000	-
[9267]	26/06/08	3,355	3,425	3,300	3,340	-65	-1.91	75,900	-
[9267]	26/06/05	3,355	3,435	3,315	3,405	+120	+3.65	82,600	-
[9267]	26/06/04	3,300	3,325	3,255	3,285	-15	-0.45	57,900	-
[9267]	26/06/03	3,295	3,320	3,235	3,300	0	0.00	82,200	-
[9267]	26/06/02	3,300	3,340	3,245	3,300	-10	-0.30	73,000	-
[9267]	26/06/01	3,365	3,370	3,245	3,310	-55	-1.63	112,800	-
[9267]	26/05/29	3,390	3,440	3,340	3,365	-10	-0.30	93,400	-
[9267]	26/05/28	3,330	3,395	3,300	3,375	+85	+2.58	86,500	-
[9267]	26/05/27	3,325	3,330	3,175	3,290	-80	-2.37	172,300	-
[9267]	26/05/26	3,405	3,420	3,315	3,370	-75	-2.18	159,000	-
[9267]	26/05/25	3,610	3,615	3,410	3,445	-150	-4.17	134,400	-
[9267]	26/05/22	3,660	3,660	3,585	3,595	-80.0	-2.18	71,700	-
[9267]	26/05/21	3,755	3,775	3,655	3,675	-35.0	-0.94	59,100	-
[9267]	26/05/20	3,780	3,790	3,650	3,710	-65.0	-1.72	63,800	-
[9267]	26/05/19	3,585	3,800	3,585	3,775	+195.0	+5.45	88,100	-
[9267]	26/05/18	3,625	3,625	3,545	3,580	-40.0	-1.10	72,300	-
[9267]	26/05/15	3,685	3,685	3,585	3,620	-50.0	-1.36	59,900	-
[9267]	26/05/14	3,685	3,685	3,600	3,670	-20.0	-0.54	53,100	-
[9267]	26/05/13	3,695	3,820	3,660	3,690	+15.0	+0.41	86,000	-
[9267]	26/05/12	3,670	3,695	3,625	3,675	-20.0	-0.54	64,900	-
[9267]	26/05/11	3,610	3,710	3,610	3,695	+60.0	+1.65	70,400	-
[9267]	26/05/08	3,625	3,680	3,585	3,635	+20.0	+0.55	92,100	-
[9267]	26/05/07	3,540	3,660	3,540	3,615	+95.0	+2.70	138,700	-
[9267]	26/05/01	3,570	3,575	3,410	3,520	-85.0	-2.36	183,200	-
[9267]	26/04/30	3,800	3,805	3,600	3,605	-405.0	-10.10	285,300	-
[9267]	26/04/28	3,980	4,045	3,980	4,010	+45.0	+1.13	108,500	-
[9267]	26/04/27	3,890	4,015	3,875	3,965	+95	+2.45	90,400	-
[9267]	26/04/24	3,900	3,900	3,850	3,870	-50	-1.28	45,500	-
[9267]	26/04/23	3,925	3,955	3,890	3,920	-55	-1.38	54,900	-
[9267]	26/04/22	4,000	4,035	3,975	3,975	-60	-1.49	57,300	-
[9267]	26/04/21	4,055	4,065	3,995	4,035	-20	-0.49	61,900	-
[9267]	26/04/20	4,040	4,060	3,980	4,055	+15	+0.37	40,800	-
[9267]	26/04/17	4,030	4,080	4,015	4,040	-15	-0.37	38,800	-
[9267]	26/04/16	4,100	4,105	4,045	4,055	-5	-0.12	44,500	-
[9267]	26/04/15	4,070	4,100	4,000	4,060	+60	+1.50	52,000	-
[9267]	26/04/14	4,090	4,120	3,995	4,000	-20	-0.50	69,400	-
[9267]	26/04/13	4,020	4,045	3,965	4,020	-45	-1.11	78,900	-
[9267]	26/04/10	4,185	4,250	4,045	4,065	-100	-2.40	74,500	-
[9267]	26/04/09	4,200	4,265	4,160	4,165	-55	-1.30	55,300	-
[9267]	26/04/08	4,200	4,245	4,185	4,220	+60	+1.44	61,700	-
[9267]	26/04/07	4,120	4,160	4,120	4,160	+60	+1.46	37,600	-
[9267]	26/04/06	4,040	4,125	4,040	4,100	+60	+1.49	29,600	-
[9267]	26/04/03	4,070	4,080	4,025	4,040	+15	+0.37	29,100	-
[9267]	26/04/02	4,065	4,140	4,010	4,025	-110	-2.66	54,600	-
[9267]	26/04/01	3,990	4,135	3,990	4,135	+175	+4.42	57,400	-
[9267]	26/03/31	3,935	4,015	3,930	3,960	+25	+0.64	78,400	-
[9267]	26/03/30	3,825	3,955	3,805	3,935	+10	+0.25	64,800	-
[9267]	26/03/27	3,880	3,975	3,860	3,925	+70	+1.82	73,200	-
[9267]	26/03/26	3,855	3,860	3,780	3,855	0	0.00	105,600	-
[9267]	26/03/25	3,840	3,890	3,835	3,855	+15	+0.39	81,600	-
[9267]	26/03/24	3,840	3,880	3,795	3,840	+45	+1.19	76,800	-
[9267]	26/03/23	3,780	3,840	3,750	3,795	-25	-0.65	87,600	-
[9267]	26/03/19	3,895	3,915	3,800	3,820	-145	-3.66	103,000	-
[9267]	26/03/18	3,905	3,970	3,905	3,965	+50	+1.28	60,700	-
[9267]	26/03/17	3,895	3,950	3,890	3,915	+25	+0.64	75,400	-
[9267]	26/03/16	3,875	3,920	3,860	3,890	+20	+0.52	82,200	-
[9267]	26/03/13	3,790	3,925	3,790	3,870	+10	+0.26	108,300	-
[9267]	26/03/12	3,980	3,980	3,820	3,860	-155	-3.86	106,600	-
[9267]	26/03/11	4,050	4,065	3,995	4,015	+35	+0.88	86,500	-
[9267]	26/03/10	3,960	4,050	3,915	3,980	+80	+2.05	122,900	-
[9267]	26/03/09	3,845	3,915	3,800	3,900	-100	-2.50	119,300	-
[9267]	26/03/06	4,015	4,035	3,945	4,000	-60	-1.48	119,700	-
[9267]	26/03/05	4,150	4,190	4,060	4,060	-45	-1.10	63,300	-
[9267]	26/03/04	4,055	4,190	4,030	4,105	-10	-0.24	101,700	-
[9267]	26/03/03	4,200	4,205	4,115	4,115	-180	-4.19	77,900	-
[9267]	26/03/02	4,445	4,445	4,270	4,295	-200	-4.45	111,400	-
[9267]	26/02/27	4,395	4,495	4,380	4,495	+85	+1.93	65,300	-
[9267]	26/02/26	4,580	4,580	4,400	4,410	-110	-2.43	77,100	-
[9267]	26/02/25	4,450	4,575	4,445	4,520	+70	+1.57	82,200	-
[9267]	26/02/24	4,425	4,480	4,360	4,450	+65	+1.48	66,400	-
[9267]	26/02/20	4,430	4,455	4,375	4,385	-115	-2.56	53,600	-
[9267]	26/02/19	4,505	4,540	4,465	4,500	-20	-0.44	70,800	-
[9267]	26/02/18	4,500	4,545	4,485	4,520	+40	+0.89	38,200	-
[9267]	26/02/17	4,550	4,550	4,480	4,480	-20	-0.44	43,600	-
[9267]	26/02/16	4,635	4,665	4,490	4,500	-170	-3.64	73,600	-
[9267]	26/02/13	4,735	4,750	4,660	4,670	-30	-0.64	56,400	-
[9267]	26/02/12	4,590	4,730	4,590	4,700	+70	+1.51	104,400	-
[9267]	26/02/10	4,505	4,690	4,505	4,630	+120	+2.66	76,400	-
[9267]	26/02/09	4,500	4,520	4,465	4,510	+30	+0.67	61,500	-
[9267]	26/02/06	4,425	4,495	4,410	4,480	+10	+0.22	64,300	-
[9267]	26/02/05	4,460	4,525	4,425	4,470	+100	+2.29	59,200	-
[9267]	26/02/04	4,300	4,435	4,295	4,370	+50	+1.16	87,300	-
[9267]	26/02/03	4,250	4,350	4,240	4,320	+55	+1.29	146,700	-
[9267]	26/02/02	4,235	4,300	4,230	4,265	+50	+1.19	126,400	-
[9267]	26/01/30	4,135	4,240	4,125	4,215	+95	+2.31	132,700	-
[9267]	26/01/29	4,130	4,200	4,015	4,120	-15	-0.36	161,000	-
[9267]	26/01/28	4,225	4,240	4,025	4,135	-160	-3.73	267,200	-
[9267]	26/01/27	4,435	4,435	4,235	4,295	-205	-4.56	271,100	-
[9267]	26/01/26	4,525	4,665	4,475	4,500	+15	+0.33	161,700	-
[9267]	26/01/23	4,620	4,645	4,475	4,485	-125	-2.71	209,900	-
[9267]	26/01/22	4,625	4,660	4,545	4,610	-55	-1.18	101,400	-
[9267]	26/01/21	4,700	4,810	4,610	4,665	-15	-0.32	164,100	-
[9267]	26/01/20	4,575	4,715	4,510	4,680	+140	+3.08	184,000	-
[9267]	26/01/19	4,350	4,615	4,345	4,540	+240	+5.58	279,300	-
[9267]	26/01/16	4,345	4,355	4,220	4,300	-65	-1.49	121,100	-
[9267]	26/01/15	4,345	4,395	4,310	4,365	-20	-0.46	109,500	-
[9267]	26/01/14	4,380	4,400	4,360	4,385	-30	-0.68	96,300	-
[9267]	26/01/13	4,470	4,480	4,350	4,415	-60	-1.34	145,200	-
[9267]	26/01/09	4,620	4,650	4,470	4,475	-175	-3.76	181,100	-
[9267]	26/01/08	4,855	4,855	4,650	4,650	-185	-3.83	93,400	-
[9267]	26/01/07	4,810	4,850	4,760	4,835	-45	-0.92	92,400	-
[9267]	26/01/06	4,970	4,970	4,800	4,880	-60	-1.21	100,800	-
[9267]	26/01/05	5,000	5,030	4,895	4,940	-20	-0.40	125,500	-
[9267]	25/12/30	5,050	5,050	4,960	4,960	-80	-1.59	54,100	-
[9267]	25/12/29	5,060	5,110	4,995	5,040	+10	+0.20	65,400	-
[9267]	25/12/26	5,020	5,090	4,975	5,030	+55	+1.11	73,500	-
[9267]	25/12/25	5,070	5,070	4,940	4,975	-55	-1.09	53,600	-
[9267]	25/12/24	5,140	5,140	5,030	5,030	-90	-1.76	35,500	-
[9267]	25/12/23	5,050	5,120	5,050	5,120	+50	+0.99	37,200	-
[9267]	25/12/22	5,160	5,160	5,050	5,070	-70	-1.36	60,200	-
[9267]	25/12/19	5,150	5,170	5,110	5,140	+20	+0.39	57,100	-
[9267]	25/12/18	5,050	5,160	5,020	5,120	+135	+2.71	61,700	-
[9267]	25/12/17	5,040	5,070	4,965	4,985	-55	-1.09	41,900	-
[9267]	25/12/16	5,100	5,110	5,030	5,040	-160	-3.08	39,700	-
[9267]	25/12/15	5,150	5,220	5,110	5,200	+60	+1.17	49,500	-
[9267]	25/12/12	4,965	5,140	4,965	5,140	+185	+3.73	68,400	-
[9267]	25/12/11	4,905	4,970	4,900	4,955	+35	+0.71	58,800	-
[9267]	25/12/10	4,910	5,000	4,850	4,920	+20	+0.41	60,700	-
[9267]	25/12/09	4,890	4,900	4,795	4,900	+60	+1.24	71,900	-
[9267]	25/12/08	4,870	4,885	4,815	4,840	-30	-0.62	31,700	-
[9267]	25/12/05	4,930	4,960	4,855	4,870	-100	-2.01	69,500	-
[9267]	25/12/04	4,980	5,010	4,960	4,970	-25	-0.50	66,500	-
[9267]	25/12/03	5,100	5,100	4,980	4,995	-85	-1.67	47,200	-
[9267]	25/12/02	5,140	5,140	5,010	5,080	-10	-0.20	37,600	-
[9267]	25/12/01	5,190	5,230	5,050	5,090	-120	-2.30	67,900	-
[9267]	25/11/28	5,180	5,290	5,160	5,210	+70	+1.36	82,900	-
[9267]	25/11/27	5,170	5,200	5,110	5,140	+50	+0.98	71,300	-
[9267]	25/11/26	5,170	5,170	5,080	5,090	+10	+0.20	63,400	-
[9267]	25/11/25	5,030	5,160	5,010	5,080	+50	+0.99	68,700	-
[9267]	25/11/21	4,955	5,050	4,915	5,030	+120	+2.44	119,400	-
[9267]	25/11/20	4,980	4,980	4,900	4,910	0	0.00	77,500	-
[9267]	25/11/19	4,980	5,000	4,880	4,910	-90	-1.80	92,100	-
[9267]	25/11/18	5,220	5,240	4,970	5,000	-210	-4.03	78,400	-
[9267]	25/11/17	5,130	5,220	4,930	5,210	+110	+2.16	120,300	-
[9267]	25/11/14	5,060	5,160	5,010	5,100	+40	+0.79	135,200	-
[9267]	25/11/13	5,090	5,100	5,020	5,060	-30	-0.59	64,500	-
[9267]	25/11/12	5,120	5,160	5,050	5,090	-110	-2.12	103,400	-
[9267]	25/11/11	5,050	5,200	5,040	5,200	+150	+2.97	67,600	-
[9267]	25/11/10	5,040	5,120	4,970	5,050	+40	+0.80	50,300	-
[9267]	25/11/07	4,860	5,010	4,845	5,010	+190	+3.94	94,500	-
[9267]	25/11/06	4,870	4,870	4,800	4,820	-40	-0.82	46,900	-
[9267]	25/11/05	4,800	4,905	4,800	4,860	+10	+0.21	83,700	-
[9267]	25/11/04	4,955	4,985	4,790	4,850	-280	-5.46	143,600	-
[9267]	25/10/31	5,380	5,460	5,100	5,130	-270	-5.00	222,300	-
[9267]	25/10/30	5,050	5,400	5,010	5,400	+705	+15.02	231,900	-
[9267]	25/10/29	4,800	4,800	4,560	4,695	-115	-2.39	139,000	-
[9267]	25/10/28	4,905	4,915	4,805	4,810	-165	-3.32	78,300	-
[9267]	25/10/27	4,935	5,050	4,925	4,975	+40	+0.81	66,500	-
[9267]	25/10/24	4,995	4,995	4,910	4,935	-45	-0.90	33,300	-
[9267]	25/10/23	4,965	4,995	4,945	4,980	+30	+0.61	37,500	-
[9267]	25/10/22	4,905	4,975	4,905	4,950	+80	+1.64	35,100	-
[9267]	25/10/21	4,895	4,920	4,850	4,870	-25	-0.51	31,600	-
[9267]	25/10/20	4,900	4,900	4,850	4,895	+45	+0.93	32,500	-
[9267]	25/10/17	4,850	4,885	4,795	4,850	0	0.00	48,600	-
[9267]	25/10/16	4,935	4,970	4,800	4,850	-135	-2.71	62,500	-
[9267]	25/10/15	4,965	5,030	4,910	4,985	+90	+1.84	109,400	-
[9267]	25/10/14	4,850	4,960	4,815	4,895	-20	-0.41	67,800	-
[9267]	25/10/10	4,810	4,930	4,770	4,915	+50	+1.03	69,700	-
[9267]	25/10/09	4,835	4,900	4,795	4,865	+30	+0.62	65,300	-
[9267]	25/10/08	4,825	4,930	4,785	4,835	-45	-0.92	55,300	-
[9267]	25/10/07	4,875	4,940	4,830	4,880	-65	-1.31	47,900	-
[9267]	25/10/06	4,965	4,970	4,860	4,945	+105	+2.17	74,100	-
[9267]	25/10/03	4,700	4,855	4,600	4,840	+75	+1.57	89,800	-
[9267]	25/10/02	5,000	5,020	4,765	4,765	-235	-4.70	84,600	-
[9267]	25/10/01	5,060	5,060	4,965	5,000	-30	-0.60	92,200	-
[9267]	25/09/30	4,975	5,080	4,965	5,030	+120	+2.44	91,700	-
[9267]	25/09/29	4,995	4,995	4,910	4,910	-65	-1.31	74,500	-
[9267]	25/09/26	4,995	5,020	4,940	4,975	+25	+0.51	93,500	-
[9267]	25/09/25	4,960	4,980	4,930	4,950	+15	+0.30	81,000	-
[9267]	25/09/24	4,840	4,945	4,835	4,935	+125	+2.60	95,700	-
[9267]	25/09/22	4,740	4,845	4,730	4,810	+20	+0.42	69,000	-
[9267]	25/09/19	4,805	4,860	4,770	4,790	-15	-0.31	83,400	-
[9267]	25/09/18	4,845	4,845	4,760	4,805	-40	-0.83	56,700	-
[9267]	25/09/17	4,880	4,895	4,815	4,845	-60	-1.22	49,700	-
[9267]	25/09/16	4,860	4,925	4,845	4,905	+20	+0.41	47,200	-
[9267]	25/09/12	4,955	4,955	4,875	4,885	-30	-0.61	59,300	-
[9267]	25/09/11	4,810	4,935	4,810	4,915	+45	+0.92	60,900	-
[9267]	25/09/10	4,805	4,875	4,795	4,870	+65	+1.35	36,600	-
[9267]	25/09/09	4,870	4,885	4,780	4,805	-55	-1.13	53,200	-
[9267]	25/09/08	4,765	4,880	4,765	4,860	+100	+2.10	61,100	-
[9267]	25/09/05	4,700	4,795	4,700	4,760	+15	+0.32	53,400	-